442.45
-6.15(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 454.95 | 442.45 | 442.45 | 455 | 438.05 | 1,067 |
| February 19, 2026 | 444 | 448.6 | 448.6 | 457.95 | 444 | 535 |
| February 18, 2026 | 448.05 | 454.75 | 454.75 | 457.4 | 448 | 936 |
| February 17, 2026 | 442 | 454.15 | 454.15 | 457 | 442 | 1,863 |
| February 16, 2026 | 443.45 | 448.9 | 448.9 | 460 | 443.45 | 2,091 |
| February 13, 2026 | 441 | 443.45 | 443.45 | 457.95 | 441 | 2,596 |
| February 12, 2026 | 460 | 455.3 | 455.3 | 463.5 | 450 | 1,716 |
| February 11, 2026 | 455.2 | 458.5 | 458.5 | 463 | 452.9 | 3,925 |
| February 10, 2026 | 454.65 | 459.7 | 459.7 | 471.55 | 454.35 | 1,141 |
| February 09, 2026 | 467.95 | 458.65 | 458.65 | 468.85 | 450 | 1,205 |
| February 06, 2026 | 457 | 449.05 | 449.05 | 458.35 | 441 | 1,793 |
| February 05, 2026 | 465.5 | 456 | 456 | 470.85 | 455.25 | 5,235 |
| February 04, 2026 | 465 | 461.35 | 461.35 | 467.1 | 451 | 2,644 |
| February 03, 2026 | 438.45 | 455.75 | 455.75 | 458.9 | 438.45 | 3,390 |
| February 02, 2026 | 436.05 | 429.4 | 429.4 | 450.85 | 425.7 | 2,060 |
| February 01, 2026 | 454 | 435.1 | 435.1 | 454 | 433.2 | 1,050 |
| January 30, 2026 | 454.4 | 448.8 | 448.8 | 454.55 | 439.95 | 2,883 |
| January 29, 2026 | 442.75 | 447.65 | 447.65 | 455.3 | 432 | 8,622 |
| January 28, 2026 | 440 | 438.45 | 438.45 | 446.85 | 430.1 | 1,271 |
| January 27, 2026 | 437.3 | 432.55 | 432.55 | 455.1 | 424.45 | 7,128 |
| January 23, 2026 | 447.6 | 437.3 | 437.3 | 453 | 431 | 1,358 |
| January 22, 2026 | 451.9 | 447.65 | 447.65 | 454 | 440 | 2,150 |
| January 21, 2026 | 438 | 440.5 | 440.5 | 448.45 | 436.4 | 4,545 |
| January 20, 2026 | 468.95 | 436.4 | 436.4 | 468.95 | 429.95 | 8,408 |
| January 19, 2026 | 479.4 | 468.9 | 468.9 | 479.4 | 460.6 | 1,720 |
| January 16, 2026 | 485.4 | 467 | 467 | 485.4 | 465.05 | 1,776 |
| January 14, 2026 | 470.05 | 472.45 | 472.45 | 494 | 470.05 | 1,542 |
| January 13, 2026 | 481.5 | 478.1 | 478.1 | 485.6 | 475.1 | 1,825 |
| January 12, 2026 | 489.3 | 481.5 | 481.5 | 489.3 | 466.25 | 4,773 |
| January 09, 2026 | 490 | 489.3 | 489.3 | 501 | 485 | 2,186 |
| January 08, 2026 | 506 | 496.7 | 496.7 | 510.35 | 490.2 | 1,961 |
| January 07, 2026 | 506.95 | 506.5 | 506.5 | 510.85 | 480 | 3,240 |
| January 06, 2026 | 516.85 | 513.7 | 513.7 | 524 | 502 | 3,014 |
| January 05, 2026 | 523 | 516.85 | 516.85 | 524.95 | 508.2 | 2,278 |
| January 02, 2026 | 525.45 | 518.05 | 518.05 | 525.45 | 511 | 2,749 |
| January 01, 2026 | 519.75 | 517.55 | 517.55 | 525.35 | 513 | 748 |
| December 31, 2025 | 510.25 | 519.8 | 519.8 | 525.8 | 510.25 | 2,687 |
| December 30, 2025 | 529.65 | 512.35 | 512.35 | 529.65 | 510.15 | 974 |
| December 29, 2025 | 520 | 517.25 | 517.25 | 521.9 | 510.15 | 866 |
| December 26, 2025 | 511 | 516.75 | 516.75 | 520.7 | 511 | 2,510 |
| December 24, 2025 | 521.6 | 519.15 | 519.15 | 524.6 | 519 | 1,564 |
| December 23, 2025 | 518.65 | 520 | 520 | 524.1 | 518 | 910 |
| December 22, 2025 | 519.7 | 518.65 | 518.65 | 525 | 513.25 | 3,493 |
| December 19, 2025 | 498 | 517.1 | 517.1 | 518.6 | 498 | 1,532 |
| December 18, 2025 | 508.1 | 502.3 | 502.3 | 525.4 | 490 | 963 |
| December 17, 2025 | 528.85 | 514.3 | 514.3 | 529.85 | 510 | 1,230 |
| December 16, 2025 | 515.3 | 520.8 | 520.8 | 524.8 | 515.3 | 1,011 |
| December 15, 2025 | 521 | 517.05 | 517.05 | 521.75 | 508.5 | 482 |
| December 12, 2025 | 516.2 | 515.8 | 515.8 | 521.6 | 510 | 2,315 |
| December 11, 2025 | 535 | 512.25 | 512.25 | 535 | 500 | 5,570 |
| December 10, 2025 | 540 | 521.45 | 521.45 | 540 | 518.2 | 1,093 |
| December 09, 2025 | 515.55 | 521.85 | 521.85 | 523.9 | 503.05 | 1,207 |
| December 08, 2025 | 557.85 | 515.55 | 515.55 | 557.85 | 510 | 3,684 |
| December 05, 2025 | 523 | 526.8 | 526.8 | 565 | 521.25 | 3,256 |
| December 04, 2025 | 537 | 525.65 | 525.65 | 537 | 520.5 | 3,036 |
| December 03, 2025 | 549.6 | 528.2 | 528.2 | 549.65 | 526 | 2,892 |
| December 02, 2025 | 540.6 | 542.3 | 542.3 | 561 | 540.1 | 2,138 |
| December 01, 2025 | 551.65 | 550.55 | 550.55 | 558.45 | 540 | 5,351 |
| November 28, 2025 | 549.35 | 551.65 | 551.65 | 555.9 | 547.25 | 3,096 |
| November 27, 2025 | 559.45 | 547.05 | 547.05 | 559.45 | 545 | 2,129 |